Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oritani Financial (NQ: ORIT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.48 11.55 11.35 11.48 199,639 +0.07(+0.58%)
Sep 29, 2015 11.56 11.64 11.33 11.42 181,012 -0.12(-1.08%)
Sep 28, 2015 11.51 11.67 11.37 11.54 206,518 -0.01(-0.06%)
Sep 25, 2015 11.50 11.76 11.34 11.55 272,167 +0.15(+1.36%)
Sep 24, 2015 11.17 11.43 11.11 11.39 204,838 +0.12(+1.04%)
Sep 23, 2015 11.24 11.37 11.18 11.28 117,607 +0.06(+0.52%)
Sep 22, 2015 11.17 11.33 11.11 11.22 157,191 -0.07(-0.59%)
Sep 21, 2015 11.14 11.31 11.04 11.28 167,499 +0.23(+2.06%)
Sep 18, 2015 11.16 11.36 11.04 11.06 670,459 -0.24(-2.15%)
Sep 17, 2015 11.45 11.53 11.26 11.30 233,925 -0.19(-1.66%)
Sep 16, 2015 11.54 11.54 11.41 11.49 184,652 -0.05(-0.45%)
Sep 15, 2015 11.48 11.58 11.47 11.54 178,439 +0.11(+0.96%)
Sep 14, 2015 11.41 11.51 11.33 11.43 106,297 +0.01(+0.13%)
Sep 11, 2015 11.33 11.45 11.31 11.42 146,635 +0.02(+0.19%)
Sep 10, 2015 11.10 11.40 11.10 11.39 310,147 +0.34(+3.06%)
Sep 09, 2015 11.16 11.16 10.97 11.06 157,882 -0.01(-0.07%)
Sep 08, 2015 11.10 11.11 11.00 11.06 136,840 +0.11(+1.01%)
Sep 04, 2015 10.88 10.95 10.95 10.95 114,275 -0.05(-0.47%)
Sep 03, 2015 11.08 11.14 10.97 11.00 184,918 -0.07(-0.60%)
Sep 02, 2015 10.95 11.07 10.90 11.07 220,359 +0.21(+1.96%)
Sep 01, 2015 10.92 11.00 10.84 10.86 300,793 -0.23(-2.06%)
Aug 31, 2015 10.94 11.09 10.92 11.08 159,221 +0.09(+0.80%)
Aug 28, 2015 10.93 11.02 10.87 11.00 204,030 +0.00(+0.00%)
Aug 27, 2015 11.17 11.17 10.89 11.00 218,840 -0.07(-0.60%)
Aug 26, 2015 11.03 11.08 10.80 11.06 218,244 +0.21(+1.90%)
Aug 25, 2015 11.25 11.25 10.83 10.86 232,890 -0.11(-1.01%)
Aug 24, 2015 11.06 11.36 10.95 10.97 418,575 -0.51(-4.42%)
Aug 21, 2015 11.24 11.56 11.24 11.47 345,596 +0.07(+0.58%)
Aug 20, 2015 11.44 11.50 11.27 11.41 322,936 -0.10(-0.89%)
Aug 19, 2015 11.56 11.60 11.45 11.51 168,960 -0.06(-0.51%)
Aug 18, 2015 11.57 11.66 11.50 11.57 162,143 +0.00(+0.00%)
Aug 17, 2015 11.46 11.61 11.38 11.57 196,553 +0.11(+0.96%)
Aug 14, 2015 11.34 11.47 11.34 11.46 169,479 +0.08(+0.71%)
Aug 13, 2015 11.41 11.47 11.32 11.38 241,730 -0.02(-0.19%)
Aug 12, 2015 11.48 11.60 11.25 11.40 136,636 -0.14(-1.21%)
Aug 11, 2015 11.47 11.63 11.47 11.54 160,805 -0.03(-0.25%)
Aug 10, 2015 11.61 11.70 11.55 11.57 156,530 +0.06(+0.51%)
Aug 07, 2015 11.54 11.66 11.45 11.51 156,757 -0.03(-0.25%)
Aug 06, 2015 11.63 11.72 11.51 11.54 111,381 -0.07(-0.57%)
Aug 05, 2015 11.56 11.73 11.53 11.61 211,167 +0.16(+1.38%)
Aug 04, 2015 11.35 11.48 11.30 11.45 236,358 +0.12(+1.03%)
Aug 03, 2015 11.43 11.47 11.21 11.33 267,028 -0.09(-0.76%)
Jul 31, 2015 11.48 11.55 11.30 11.42 194,083 -0.01(-0.13%)
Jul 30, 2015 11.36 11.46 11.19 11.43 266,588 +0.05(+0.45%)
Jul 29, 2015 11.40 11.46 11.36 11.38 266,596 +0.02(+0.19%)
Jul 28, 2015 11.50 11.50 11.24 11.36 378,439 -0.04(-0.38%)
Jul 27, 2015 11.24 11.70 11.16 11.40 407,044 +0.24(+2.15%)
Jul 24, 2015 11.11 11.23 11.05 11.17 243,218 -0.04(-0.32%)
Jul 23, 2015 11.51 11.55 11.20 11.20 375,093 -0.28(-2.41%)
Jul 22, 2015 11.42 11.53 11.39 11.48 178,182 +0.00(+0.00%)
Jul 21, 2015 11.56 11.68 11.39 11.48 214,391 -0.06(-0.50%)
Jul 20, 2015 11.53 11.56 11.39 11.54 136,185 +0.01(+0.06%)
Jul 17, 2015 11.68 11.68 11.48 11.53 178,064 -0.13(-1.12%)
Jul 16, 2015 11.65 11.72 11.58 11.66 148,199 +0.09(+0.75%)
Jul 15, 2015 11.58 11.60 11.49 11.57 123,105 -0.01(-0.06%)
Jul 14, 2015 11.53 11.60 11.46 11.58 193,205 +0.03(+0.25%)
Jul 13, 2015 11.67 11.73 11.55 11.55 185,254 -0.06(-0.50%)
Jul 10, 2015 11.67 11.74 11.58 11.61 192,376 +0.01(+0.13%)
Jul 09, 2015 11.65 11.72 11.54 11.59 186,552 +0.10(+0.88%)
Jul 08, 2015 11.44 11.54 11.43 11.49 246,891 -0.01(-0.13%)
Jul 07, 2015 11.59 11.59 11.34 11.51 333,968 -0.12(-1.00%)
Jul 06, 2015 11.42 11.64 11.40 11.62 203,822 +0.12(+1.07%)
Jul 02, 2015 11.67 11.50 11.50 11.50 221,901 -0.16(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.